Zaptec ASA (OSL:ZAP)
Norway · Delayed Price · Currency is NOK 26.30
-0.40 (-1.50%)
Sep 2, 2025, 3:45 PM CET
Zaptec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.00 | 27.25 | 26.50 | 27.00 | 27.00 | 0.37% | 386,315 |
| Aug 28, 2025 | 26.90 | 27.25 | 26.50 | 26.90 | 26.90 | 0.19% | 389,806 |
| Aug 27, 2025 | 27.30 | 27.50 | 26.65 | 26.85 | 26.85 | -1.47% | 366,302 |
| Aug 26, 2025 | 27.10 | 27.40 | 26.60 | 27.25 | 27.25 | -0.18% | 316,797 |
| Aug 25, 2025 | 26.95 | 27.90 | 26.90 | 27.30 | 27.30 | 1.49% | 622,459 |
| Aug 22, 2025 | 25.80 | 26.90 | 25.40 | 26.90 | 26.90 | 4.06% | 922,085 |
| Aug 21, 2025 | 26.75 | 26.75 | 25.30 | 25.85 | 25.85 | -1.34% | 751,058 |
| Aug 20, 2025 | 27.00 | 27.50 | 25.50 | 26.20 | 26.20 | 0.96% | 1,098,810 |
| Aug 19, 2025 | 26.25 | 26.50 | 25.55 | 25.95 | 25.95 | 0.19% | 554,446 |
| Aug 18, 2025 | 25.10 | 26.20 | 25.10 | 25.90 | 25.90 | 3.39% | 447,177 |
| Aug 15, 2025 | 24.95 | 25.25 | 24.80 | 25.05 | 25.05 | 1.01% | 437,773 |
| Aug 14, 2025 | 23.50 | 25.00 | 23.50 | 24.80 | 24.80 | 3.77% | 300,307 |
| Aug 13, 2025 | 24.30 | 24.45 | 23.85 | 23.90 | 23.90 | -1.24% | 178,416 |
| Aug 12, 2025 | 24.10 | 24.40 | 24.10 | 24.20 | 24.20 | 0.62% | 115,451 |
| Aug 11, 2025 | 24.00 | 24.40 | 23.85 | 24.05 | 24.05 | 0.63% | 157,857 |
| Aug 8, 2025 | 24.35 | 24.35 | 23.90 | 23.90 | 23.90 | -1.24% | 236,731 |
| Aug 7, 2025 | 23.85 | 24.75 | 23.85 | 24.20 | 24.20 | 1.68% | 191,880 |
| Aug 6, 2025 | 24.80 | 25.00 | 23.45 | 23.80 | 23.80 | -4.03% | 553,465 |
| Aug 5, 2025 | 25.10 | 25.10 | 24.60 | 24.80 | 24.80 | -0.20% | 271,623 |
| Aug 4, 2025 | 24.55 | 25.10 | 24.50 | 24.85 | 24.85 | 3.11% | 231,118 |
| Aug 1, 2025 | 24.00 | 24.50 | 23.50 | 24.10 | 24.10 | -0.41% | 584,208 |
| Jul 31, 2025 | 24.90 | 25.20 | 24.20 | 24.20 | 24.20 | -2.62% | 299,398 |
| Jul 30, 2025 | 24.45 | 25.00 | 24.45 | 24.85 | 24.85 | 1.64% | 279,437 |
| Jul 29, 2025 | 25.65 | 25.70 | 24.15 | 24.45 | 24.45 | -3.74% | 746,631 |
| Jul 28, 2025 | 25.00 | 25.70 | 25.00 | 25.40 | 25.40 | 2.21% | 486,508 |
| Jul 25, 2025 | 24.30 | 25.00 | 24.25 | 24.85 | 24.85 | 2.90% | 478,249 |
| Jul 24, 2025 | 23.60 | 24.75 | 23.60 | 24.15 | 24.15 | 2.33% | 280,103 |
| Jul 23, 2025 | 23.65 | 23.85 | 23.55 | 23.60 | 23.60 | 0.21% | 132,682 |
| Jul 22, 2025 | 23.95 | 24.05 | 23.35 | 23.55 | 23.55 | -1.46% | 217,399 |
| Jul 21, 2025 | 24.90 | 24.90 | 23.90 | 23.90 | 23.90 | -3.24% | 278,251 |
| Jul 18, 2025 | 24.80 | 25.00 | 24.40 | 24.70 | 24.70 | 0.61% | 204,494 |
| Jul 17, 2025 | 24.85 | 25.20 | 24.45 | 24.55 | 24.55 | -0.61% | 501,041 |
| Jul 16, 2025 | 24.00 | 24.80 | 23.25 | 24.70 | 24.70 | 5.33% | 633,178 |
| Jul 15, 2025 | 23.30 | 23.65 | 23.25 | 23.45 | 23.45 | 0.86% | 139,120 |
| Jul 14, 2025 | 23.15 | 23.50 | 23.15 | 23.25 | 23.25 | -1.27% | 366,098 |
| Jul 11, 2025 | 24.05 | 24.30 | 23.50 | 23.55 | 23.55 | -2.28% | 317,129 |
| Jul 10, 2025 | 23.10 | 24.35 | 23.10 | 24.10 | 24.10 | 3.88% | 615,340 |
| Jul 9, 2025 | 23.55 | 23.75 | 23.20 | 23.20 | 23.20 | -0.64% | 178,616 |
| Jul 8, 2025 | 24.40 | 24.40 | 23.35 | 23.35 | 23.35 | -2.51% | 521,384 |
| Jul 7, 2025 | 23.10 | 24.10 | 22.90 | 23.95 | 23.95 | 4.13% | 926,040 |
| Jul 4, 2025 | 22.90 | 23.00 | 22.65 | 23.00 | 23.00 | 0.88% | 350,780 |
| Jul 3, 2025 | 22.95 | 23.30 | 22.65 | 22.80 | 22.80 | 1.33% | 718,279 |
| Jul 2, 2025 | 21.50 | 22.50 | 21.10 | 22.50 | 22.50 | 5.63% | 770,604 |
| Jul 1, 2025 | 21.40 | 21.50 | 20.95 | 21.30 | 21.30 | 0.24% | 332,086 |
| Jun 30, 2025 | 21.70 | 21.70 | 21.05 | 21.25 | 21.25 | -1.62% | 783,146 |
| Jun 27, 2025 | 20.50 | 21.70 | 20.25 | 21.60 | 21.60 | 5.37% | 1,529,930 |
| Jun 26, 2025 | 19.90 | 20.50 | 19.46 | 20.50 | 20.50 | 2.50% | 684,569 |
| Jun 25, 2025 | 19.54 | 20.20 | 19.32 | 20.00 | 20.00 | 2.35% | 772,380 |
| Jun 24, 2025 | 19.36 | 19.70 | 19.00 | 19.54 | 19.54 | 2.20% | 501,733 |
| Jun 23, 2025 | 19.06 | 19.34 | 18.68 | 19.12 | 19.12 | -1.85% | 699,260 |